Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmv4tiyqn025f10gw8forz43nstock-5m373220:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyqi025e10gwgm7ubncc1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:25:00raw403,500원403,500원402,000원402,500원4,641
cmv4tiyr2025h10gwgm5w8bwfstock-5m012330:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyqw025g10gwttoeg6841
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:25:00raw357,500원358,500원357,000원357,500원3,584
cmv4tiyrn025l10gwgwil4fcbstock-5m096770:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyrj025k10gwdihy97sz1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:25:00raw155,200원155,300원154,900원155,000원5,489
cmv4tiyry025n10gwl8au5uyestock-5m028260:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyru025m10gwru19bjyj1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:25:00raw315,000원315,500원315,000원315,000원2,138
cmv4tiysc025p10gwyrksznkvstock-5m034730:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiys6025o10gwzgjb2ndv1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:25:00raw540,000원540,000원537,500원538,000원2,553
cmv4tiyt3025t10gwh9v3y30dstock-5m015760:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:212026-10-12 14:35:21cmv4tiysw025s10gw5skhuvzc1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:25:00raw28,550원28,650원28,500원28,600원13,494
cmv4tiym1024n10gwunr3rb3xstock-5m005930:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiylo024m10gwl1rffxww1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:25:00raw251,500원251,500원251,000원251,000원167,727
cmv4tiytu025x10gwahnfat0gstock-5m017670:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:212026-10-12 14:35:21cmv4tiyto025w10gwe4nnlha11
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:25:00raw80,100원80,200원79,900원80,000원11,060
cmv4tiyth025v10gw90fon39zstock-5m030200:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:212026-10-12 14:35:21cmv4tiytb025u10gwb845713h1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:25:00raw49,450원49,450원49,300원49,350원3,876
cmv4tiyp6025710gw7v2nq750stock-5m000270:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyp2025610gwvhzcylfa1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:25:00raw108,500원108,600원108,500원108,500원11,963
cmv4tiyou025510gwqtbmtyjpstock-5m005490:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyop025410gwa4cc8c911
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:25:00raw300,000원300,500원300,000원300,500원1,134
cmv4tiyoi025310gwmoyidiijstock-5m068270:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyoe025210gwrrgcj83u1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:25:00raw181,200원181,400원180,900원181,100원3,247
cmv4tiyo6025110gwkg1vncj4stock-5m051910:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyo3025010gw1rb15fff1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:25:00raw262,500원262,500원261,500원262,500원3,080
cmv4tiynw024z10gw99tv4sk3stock-5m006400:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyns024y10gwaaexqep91
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:25:00raw568,000원568,000원567,000원567,500원2,536
cmv4tiynm024x10gw52xyfdc1stock-5m035720:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyni024w10gw5o7vpxol1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:25:00raw32,125원32,150원32,100원32,100원6,249
cmv4tiynd024v10gwnw7hj9bvstock-5m035420:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyn8024u10gw593fr1fz1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:25:00raw180,700원180,900원180,600원180,600원6,251
cmv4tiyn2024t10gwvuaa6ie5stock-5m066570:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiymw024s10gwbfht4pim1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:25:00raw186,200원186,300원186,100원186,200원4,282
cmv4tiymp024r10gwkv9lp3mnstock-5m005380:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyml024q10gw34hm1g6v1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:25:00raw321,000원321,500원321,000원321,500원4,124
cmv4tiymf024p10gwm0i5bl4xstock-5m000660:20261012:14252026-10-12 14:25:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiym9024o10gwxn3wwgso1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:25:00raw1,614,000원1,616,000원1,613,000원1,615,000원20,216
cmv4tcgpj023v10gwvyp6bszcstock-5m068270:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgpe023u10gw0b041ree1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-12 14:20:00raw181,300원181,400원180,900원181,200원2,927
cmv4tcgra024510gw46bpg5jkstock-5m207940:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgr4024410gwxyhg1fmp1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:20:00raw1,194,000원1,196,000원1,194,000원1,195,000원528
cmv4tcgrk024710gwckug6cqdstock-5m373220:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgrh024610gwv2556n7b1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:20:00raw401,500원403,500원401,500원403,000원4,318
cmv4tcgry024910gw9egt3w7pstock-5m012330:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgrs024810gwlhfinr8t1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:20:00raw357,500원358,000원357,000원357,500원2,224
cmv4tcgs8024b10gwmhvf3vaustock-5m028260:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgs5024a10gw0q02tazv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:20:00raw315,000원316,000원314,500원315,500원1,586
cmv4tcgsk024d10gwkdfobftnstock-5m034730:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgsg024c10gw2ftf7aj31
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:20:00raw540,000원540,000원538,000원540,000원2,683
cmv4tcgp4023t10gw31e9rif3stock-5m051910:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgp0023s10gwbrxa9dkh1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-12 14:20:00raw263,000원263,000원262,000원262,500원2,015
cmv4tcgsx024f10gw11s7f2h6stock-5m003550:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgsr024e10gwvgblvh6f1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-12 14:20:00raw108,400원108,500원108,200원108,400원2,026
cmv4tcgpz023x10gw7k01tpjhstock-5m005490:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgpt023w10gw2n0lok401
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-12 14:20:00raw300,000원300,500원299,750원300,500원2,110
cmv4tcgqc023z10gwe04s4imastock-5m000270:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgq6023y10gwmeeofxtv1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-12 14:20:00raw108,600원108,700원108,500원108,600원8,950
cmv4tcgqm024110gwrd6ibledstock-5m105560:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgqi024010gwykn0m7u61
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-12 14:20:00raw162,600원162,700원162,500원162,650원14,030
cmv4tcgqx024310gwkzetnovgstock-5m055550:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgqt024210gwqnwgtj9d1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:20:00raw100,400원100,500원100,400원100,500원5,580
cmv4tcgt8024h10gwo5br4s5hstock-5m015760:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgt4024g10gwlvj85n8h1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-12 14:20:00raw28,400원28,550원28,400원28,500원12,308
cmv4tcgoh023p10gwe0zj5n68stock-5m006400:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgob023o10gwqz10l0nu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-12 14:20:00raw567,000원568,000원565,000원567,000원3,805
cmv4tcgtj024j10gw4mcyk10lstock-5m030200:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgtf024i10gwrlxtcphx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-12 14:20:00raw49,350원49,450원49,300원49,450원3,969
cmv4tcgtw024l10gwwlrfkheistock-5m017670:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgtq024k10gwa56q4rwy1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-12 14:20:00raw80,150원80,300원80,000원80,200원8,708
cmv4tcgo4023n10gwz3j0fcq0stock-5m035720:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgo0023m10gwsgkl3t2j1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:20:00raw32,100원32,150원32,100원32,100원6,469
cmv4tcgnh023j10gwnwu7cmnmstock-5m035420:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgnc023i10gw2gdffvms1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-12 14:20:00raw180,700원180,800원180,600원180,700원6,747
cmv4tcgmx023f10gw6jesvfb4stock-5m066570:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgmt023e10gw3e4dxkv41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-12 14:20:00raw186,000원186,200원185,700원186,100원10,612
cmv4tcgmm023d10gwehdqak7pstock-5m005380:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgmg023c10gwks3i0c2e1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-12 14:20:00raw321,750원322,000원321,000원321,500원4,710
cmv4tcgma023b10gwxbbem0dostock-5m000660:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgm4023a10gw91n97n6h1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-12 14:20:00raw1,614,000원1,615,000원1,612,000원1,614,000원22,093
cmv4tcglh023910gws6b5uclsstock-5m005930:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgl6023810gwve9qigaj1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-12 14:20:00raw252,000원252,000원251,000원251,250원182,881
cmv4tiyrd025j10gwdgzo76a8stock-5m096770:20261012:14202026-10-12 14:20:00instantevent2026-10-12 14:35:202026-10-12 14:35:20cmv4tiyr9025i10gwcplqinjd1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:20:00raw154,900원155,200원154,600원155,200원7,801
cmv4tcgnu023l10gwubo5jrbpstock-5m035720:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:30:172026-10-12 14:30:17cmv4tcgno023k10gw5zxaeoq91
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-12 14:15:00raw32,200원32,200원32,100원32,100원7,833
cmv4t63cb022v10gwes1ggdqastock-5m028260:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63c5022u10gwwzq12gvh1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-12 14:15:00raw316,500원316,500원315,000원315,000원2,000
cmv4t63by022t10gwe3zl8mzfstock-5m096770:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63bu022s10gwv8r3uefw1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-12 14:15:00raw154,800원154,900원154,500원154,900원5,840
cmv4t63bm022r10gwmodsn6axstock-5m012330:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63bj022q10gw50q55drh1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-12 14:15:00raw358,000원358,500원357,500원357,500원2,396
cmv4t63bc022p10gwwbydlzfnstock-5m373220:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63b8022o10gwwhyj4wtv1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-12 14:15:00raw402,000원402,500원401,500원402,000원3,316
cmv4t63b1022n10gwi0gudxqmstock-5m207940:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63ax022m10gwa4ne9ps61
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-12 14:15:00raw1,194,000원1,198,000원1,193,000원1,195,000원571
cmv4t63ar022l10gwgai2nt80stock-5m055550:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63am022k10gw85gucigt1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-12 14:15:00raw100,600원100,600원100,400원100,500원5,004
cmv4t63cw022z10gw3igh1wbfstock-5m034730:20261012:14152026-10-12 14:15:00instantevent2026-10-12 14:25:202026-10-12 14:25:20cmv4t63cs022y10gwenh96vm51
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-12 14:15:00raw540,500원541,000원539,000원539,000원2,681
120,351건 중 38,901–38,950← 이전779 / 2408 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬